Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.300 | 5.320 | 5.240 | 5.290 | 5.271 | 15,744,806 |
| 2023-07-31 | 5.180 | 5.350 | 5.180 | 5.320 | 5.301 | 42,590,945 |
| 2023-07-28 | 5.170 | 5.210 | 5.100 | 5.180 | 5.162 | 17,443,559 |
| 2023-07-27 | 5.130 | 5.180 | 5.120 | 5.140 | 5.122 | 12,851,855 |
| 2023-07-26 | 5.130 | 5.190 | 5.120 | 5.150 | 5.132 | 15,597,434 |
| 2023-07-25 | 5.080 | 5.150 | 5.080 | 5.140 | 5.122 | 17,845,179 |
| 2023-07-24 | 5.040 | 5.070 | 5.030 | 5.060 | 5.042 | 8,803,360 |
| 2023-07-21 | 5.010 | 5.060 | 5.000 | 5.050 | 5.032 | 9,000,940 |
| 2023-07-20 | 5.040 | 5.070 | 5.010 | 5.020 | 5.002 | 9,056,160 |
| 2023-07-19 | 5.010 | 5.070 | 4.980 | 5.060 | 5.042 | 16,238,759 |
| 2023-07-18 | 5.000 | 5.030 | 4.980 | 5.020 | 5.002 | 10,776,328 |
| 2023-07-17 | 4.980 | 5.020 | 4.940 | 5.010 | 4.992 | 9,047,414 |
| 2023-07-14 | 5.050 | 5.060 | 4.980 | 4.990 | 4.972 | 16,228,426 |
| 2023-07-13 | 5.090 | 5.150 | 4.990 | 5.070 | 5.052 | 19,906,042 |
| 2023-07-12 | 5.200 | 5.200 | 5.070 | 5.090 | 5.072 | 21,227,500 |
| 2023-07-11 | 5.020 | 5.250 | 4.990 | 5.230 | 5.212 | 39,984,525 |
| 2023-07-10 | 4.950 | 5.020 | 4.940 | 5.020 | 5.002 | 11,812,317 |
| 2023-07-07 | 4.890 | 4.970 | 4.870 | 4.950 | 4.933 | 9,741,440 |
| 2023-07-06 | 4.940 | 4.950 | 4.910 | 4.910 | 4.893 | 7,337,204 |
| 2023-07-05 | 5.010 | 5.020 | 4.940 | 4.950 | 4.933 | 8,024,156 |
| 2023-07-04 | 5.030 | 5.030 | 4.980 | 4.990 | 4.972 | 8,797,690 |
| 2023-07-03 | 5.000 | 5.070 | 5.000 | 5.030 | 5.012 | 11,275,987 |
| 2023-06-30 | 5.020 | 5.030 | 4.960 | 5.000 | 4.982 | 10,038,677 |
| 2023-06-29 | 4.930 | 5.040 | 4.910 | 4.970 | 4.953 | 16,263,780 |
| 2023-06-28 | 4.930 | 4.930 | 4.860 | 4.910 | 4.893 | 8,283,945 |
| 2023-06-27 | 4.840 | 4.940 | 4.840 | 4.930 | 4.913 | 8,241,598 |
| 2023-06-26 | 4.890 | 4.900 | 4.840 | 4.850 | 4.833 | 10,004,840 |
| 2023-06-21 | 4.910 | 4.950 | 4.890 | 4.900 | 4.883 | 9,796,600 |
| 2023-06-20 | 5.090 | 5.090 | 4.890 | 4.920 | 4.903 | 28,403,066 |
| 2023-06-19 | 5.210 | 5.220 | 5.070 | 5.090 | 5.072 | 23,199,586 |
| 2023-06-16 | 5.170 | 5.250 | 5.160 | 5.200 | 5.182 | 13,652,678 |
| 2023-06-15 | 5.200 | 5.210 | 5.110 | 5.170 | 5.152 | 11,468,221 |
| 2023-06-14 | 5.180 | 5.240 | 5.180 | 5.190 | 5.172 | 9,912,824 |
| 2023-06-13 | 5.210 | 5.230 | 5.170 | 5.210 | 5.192 | 10,208,611 |
| 2023-06-12 | 5.140 | 5.280 | 5.080 | 5.240 | 5.222 | 21,062,278 |
| 2023-06-09 | 5.150 | 5.170 | 5.120 | 5.150 | 5.132 | 11,601,700 |
| 2023-06-08 | 5.090 | 5.170 | 5.080 | 5.150 | 5.132 | 12,324,277 |
| 2023-06-07 | 5.090 | 5.130 | 5.070 | 5.100 | 5.082 | 9,767,716 |
| 2023-06-06 | 5.120 | 5.160 | 5.070 | 5.080 | 5.062 | 14,390,241 |
| 2023-06-05 | 5.230 | 5.280 | 5.100 | 5.120 | 5.102 | 25,337,781 |
| 2023-06-02 | 5.220 | 5.260 | 5.200 | 5.250 | 5.232 | 13,555,735 |
| 2023-06-01 | 5.160 | 5.210 | 5.120 | 5.210 | 5.192 | 13,734,742 |
| 2023-05-31 | 5.160 | 5.170 | 5.110 | 5.140 | 5.122 | 9,750,607 |
| 2023-05-30 | 5.080 | 5.200 | 5.060 | 5.160 | 5.142 | 13,824,203 |
| 2023-05-29 | 5.250 | 5.260 | 5.100 | 5.110 | 5.092 | 20,144,015 |
| 2023-05-26 | 5.210 | 5.270 | 5.170 | 5.250 | 5.232 | 12,731,425 |
| 2023-05-25 | 5.210 | 5.250 | 5.140 | 5.210 | 5.192 | 18,863,709 |
| 2023-05-24 | 5.320 | 5.360 | 5.220 | 5.230 | 5.212 | 21,294,317 |
| 2023-05-23 | 5.340 | 5.410 | 5.320 | 5.370 | 5.351 | 17,773,754 |
| 2023-05-22 | 5.510 | 5.550 | 5.350 | 5.380 | 5.361 | 39,153,697 |
| 2023-05-19 | 5.830 | 5.850 | 5.550 | 5.610 | 5.590 | 43,201,320 |
| 2023-05-18 | 6.050 | 6.080 | 5.850 | 5.880 | 5.859 | 43,837,875 |
| 2023-05-17 | 5.740 | 6.160 | 5.710 | 6.080 | 6.059 | 71,409,337 |
| 2023-05-16 | 5.720 | 5.800 | 5.670 | 5.730 | 5.710 | 25,748,235 |
| 2023-05-15 | 5.800 | 5.840 | 5.550 | 5.740 | 5.720 | 42,281,555 |
| 2023-05-12 | 6.100 | 6.120 | 5.750 | 5.780 | 5.760 | 59,867,351 |
| 2023-05-11 | 6.350 | 6.360 | 5.950 | 6.160 | 6.138 | 68,361,067 |
| 2023-05-10 | 6.490 | 6.620 | 6.320 | 6.420 | 6.397 | 87,341,785 |
| 2023-05-09 | 6.360 | 6.950 | 6.240 | 6.680 | 6.657 | 166,650,550 |
| 2023-05-08 | 6.550 | 6.740 | 6.320 | 6.440 | 6.417 | 133,580,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.